Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.39 -0.29 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.19	30.26	30.03	30.03	1,938,094	-0.02(-0.06%)
Sep 27, 2019	30.38	30.46	29.92	30.04	866,214	-0.30(-0.98%)
Sep 26, 2019	30.44	30.45	30.26	30.34	698,198	-0.06(-0.20%)
Sep 25, 2019	30.19	30.47	30.12	30.40	8,084,107	+0.04(+0.14%)
Sep 24, 2019	30.62	30.62	30.32	30.36	850,443	-0.30(-0.97%)
Sep 23, 2019	30.50	30.70	30.48	30.66	3,391,684	+0.09(+0.29%)
Sep 20, 2019	30.69	30.77	30.46	30.57	1,050,943	+0.11(+0.35%)
Sep 19, 2019	30.59	30.67	30.44	30.46	733,610	-0.21(-0.69%)
Sep 18, 2019	30.69	30.77	30.42	30.67	673,334	-0.10(-0.31%)
Sep 17, 2019	30.49	30.77	30.45	30.77	475,266	-0.02(-0.06%)
Sep 16, 2019	30.74	30.89	30.72	30.79	375,378	-0.18(-0.59%)
Sep 13, 2019	30.97	31.04	30.91	30.97	633,534	+0.11(+0.34%)
Sep 12, 2019	30.77	30.96	30.69	30.87	1,112,298	+0.25(+0.80%)
Sep 11, 2019	30.49	30.63	30.46	30.62	953,096	+0.25(+0.84%)
Sep 10, 2019	30.32	30.43	30.23	30.37	2,915,455	-0.01(-0.03%)
Sep 09, 2019	30.38	30.46	30.29	30.38	577,129	+0.06(+0.20%)
Sep 06, 2019	30.32	30.39	30.26	30.31	1,021,144	+0.11(+0.35%)
Sep 05, 2019	30.17	30.28	30.17	30.21	504,249	+0.31(+1.03%)
Sep 04, 2019	29.84	29.94	29.79	29.90	404,343	+0.45(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.